Orkla India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	623.80	623.80	613.20	615.30	615.30	-0.61%	37,529
May 26, 2026	627.00	629.00	617.20	619.05	619.05	-1.52%	26,361
May 25, 2026	634.25	636.75	625.35	628.60	628.60	-0.88%	37,231
May 22, 2026	647.15	649.55	632.25	634.20	634.20	-2.00%	35,680
May 21, 2026	635.00	654.90	630.50	647.15	647.15	1.35%	242,508
May 20, 2026	629.95	655.00	612.35	638.55	638.55	2.30%	423,632
May 19, 2026	620.25	636.60	620.00	624.20	624.20	-0.83%	17,164
May 18, 2026	625.00	635.95	612.50	629.45	629.45	-0.29%	40,095
May 15, 2026	630.10	642.90	626.10	631.25	631.25	-0.52%	28,924
May 14, 2026	627.00	638.95	625.00	634.55	634.55	1.05%	32,837
May 13, 2026	636.05	639.50	622.60	627.95	627.95	-1.76%	35,443
May 12, 2026	642.05	644.00	635.00	639.20	639.20	-0.83%	34,417
May 11, 2026	648.00	649.80	638.20	644.55	644.55	-0.26%	38,233
May 8, 2026	644.05	650.00	640.20	646.25	646.25	0.34%	38,572
May 7, 2026	645.00	650.45	640.00	644.05	644.05	-0.15%	28,051
May 6, 2026	649.30	651.90	642.00	645.00	645.00	-0.68%	34,981
May 5, 2026	635.00	653.00	635.00	649.40	649.40	1.36%	72,936
May 4, 2026	635.30	650.00	634.60	640.70	640.70	0.38%	38,362
Apr 30, 2026	641.00	648.40	634.20	638.30	638.30	-1.21%	27,943
Apr 29, 2026	652.00	652.00	640.65	646.15	646.15	0.15%	23,573
Apr 28, 2026	643.05	659.00	643.00	645.20	645.20	-0.75%	44,574
Apr 27, 2026	647.75	654.00	644.40	650.10	650.10	0.36%	40,168
Apr 24, 2026	651.00	656.00	645.20	647.75	647.75	-0.38%	78,537
Apr 23, 2026	651.30	659.95	638.55	650.20	650.20	0.01%	148,886
Apr 22, 2026	632.00	651.80	630.20	650.15	650.15	2.86%	113,300
Apr 21, 2026	625.15	635.50	625.15	632.10	632.10	-0.23%	33,880
Apr 20, 2026	634.95	639.45	625.10	633.55	633.55	-0.88%	58,214
Apr 17, 2026	631.20	643.00	629.15	639.15	639.15	1.65%	64,717
Apr 16, 2026	634.90	642.00	625.15	628.80	628.80	-1.41%	53,099
Apr 15, 2026	625.95	640.90	615.40	637.80	637.80	4.40%	165,481
Apr 13, 2026	611.25	629.75	608.65	610.90	610.90	-3.89%	91,671
Apr 10, 2026	630.00	636.95	623.95	635.60	635.60	1.87%	119,072
Apr 9, 2026	619.95	628.00	613.85	623.95	623.95	0.67%	81,735
Apr 8, 2026	620.00	624.00	608.30	619.80	619.80	2.79%	145,384
Apr 7, 2026	609.10	614.00	595.70	602.95	602.95	-1.01%	61,368
Apr 6, 2026	600.00	611.85	592.10	609.10	609.10	0.87%	70,143
Apr 2, 2026	589.00	609.00	580.55	603.85	603.85	0.73%	72,459
Apr 1, 2026	590.00	601.00	586.00	599.45	599.45	2.46%	61,147
Mar 30, 2026	580.00	589.70	573.15	585.05	585.05	-1.12%	154,297
Mar 27, 2026	594.45	595.85	580.20	591.70	591.70	-0.46%	303,237
Mar 25, 2026	590.10	599.30	585.50	594.45	594.45	0.69%	129,354
Mar 24, 2026	575.00	592.90	575.00	590.40	590.40	3.52%	177,309
Mar 23, 2026	567.05	575.50	558.00	570.30	570.30	0.14%	117,974
Mar 20, 2026	564.70	578.70	559.90	569.50	569.50	0.74%	100,752
Mar 19, 2026	557.30	567.75	553.30	565.30	565.30	-0.07%	84,405
Mar 18, 2026	554.00	569.95	551.05	565.70	565.70	2.00%	150,119
Mar 17, 2026	549.50	560.65	545.35	554.60	554.60	1.13%	221,173
Mar 16, 2026	552.00	553.95	538.20	548.40	548.40	-0.14%	239,771
Mar 13, 2026	548.00	553.00	540.00	549.15	549.15	0.23%	355,965
Mar 12, 2026	546.80	549.60	535.60	547.90	547.90	0.94%	83,574